Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canagold Res Ltd (OP: CRCUF )

0.1735 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-1.96%)
Mar 22, 2018 0.0510 0.0510 0.0510 0 -0.00(-6.08%)
Mar 21, 2018 0.0543 0.0543 0.0543 0.0543 20,000 +0.00(+5.23%)
Mar 20, 2018 0.0460 0.0516 0.0460 0.0516 13,000 +0.00(+9.79%)
Mar 19, 2018 0.0490 0.0500 0.0460 0.0470 57,394 -0.00(-4.08%)
Mar 16, 2018 0.0490 0.0490 0.0490 0.0490 5,753 -0.00(-5.41%)
Mar 15, 2018 0.0450 0.0518 0.0450 0.0518 56,500 -0.00(-7.17%)
Mar 14, 2018 0.0510 0.0558 0.0510 0.0558 32,000 -0.00(-1.41%)
Mar 09, 2018 0.0566 0.0566 0.0566 0 +0.01(+10.98%)
Mar 08, 2018 0.0517 0.0530 0.0510 0.0510 8,509 +0.00(+0.00%)
Mar 07, 2018 0.0527 0.0551 0.0510 0.0510 66,100 -0.01(-13.85%)
Mar 06, 2018 0.0518 0.0592 0.0518 0.0592 21,500 -0.00(-1.17%)
Mar 05, 2018 0.0550 0.0599 0.0550 0.0599 7,600 -0.00(-3.39%)
Feb 28, 2018 0.0620 0.0620 0.0620 0 -0.00(-1.27%)
Feb 27, 2018 0.0625 0.0628 0.0625 0.0628 6,937 +0.01(+10.18%)
Feb 23, 2018 0.0570 0.0570 0.0570 0 -0.00(-3.39%)
Feb 14, 2018 0.0590 0.0590 0.0590 0 -0.00(-2.43%)
Feb 12, 2018 0.0605 0.0605 0.0605 0 -0.00(-3.25%)
Feb 09, 2018 0.0625 0.0625 0.0625 0.0625 2,300 +0.00(+2.97%)
Feb 08, 2018 0.0599 0.0642 0.0599 0.0607 49,000 +0.00(+1.17%)
Feb 07, 2018 0.0604 0.0604 0.0600 0.0600 6,000 -0.01(-7.69%)
Feb 06, 2018 0.0570 0.0658 0.0549 0.0650 30,273 +0.01(+8.33%)
Feb 02, 2018 0.0600 0.0600 0.0600 0 -0.01(-9.37%)
Feb 01, 2018 0.0662 0.0662 0.0662 0.0662 30,000 -0.00(-4.06%)
Jan 31, 2018 0.0620 0.0690 0.0620 0.0690 17,000 +0.01(+11.29%)
Jan 30, 2018 0.0620 0.0620 0.0620 0.0620 20,000 -0.01(-8.69%)
Jan 29, 2018 0.0640 0.0679 0.0599 0.0679 31,000 +0.00(+6.09%)
Jan 26, 2018 0.0600 0.0642 0.0600 0.0640 67,000 -0.01(-8.06%)
Jan 25, 2018 0.0703 0.0703 0.0696 0.0696 32,000 +0.00(+0.45%)
Jan 24, 2018 0.0632 0.0693 0.0632 0.0693 32,000 +0.01(+10.88%)
Jan 23, 2018 0.0600 0.0689 0.0600 0.0625 25,250 -0.00(-4.73%)
Jan 22, 2018 0.0580 0.0673 0.0580 0.0656 70,820 +0.00(+0.14%)
Jan 19, 2018 0.0620 0.0655 0.0620 0.0655 14,958 +0.00(+5.46%)
Jan 18, 2018 0.0610 0.0630 0.0610 0.0621 49,587 +0.00(+3.53%)
Jan 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 11, 2018 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jan 10, 2018 0.0617 0.0650 0.0617 0.0650 52,000 -0.00(-0.76%)
Jan 09, 2018 0.0620 0.0655 0.0620 0.0655 29,039 +0.00(+6.33%)
Jan 08, 2018 0.0661 0.0661 0.0616 0.0616 77,000 -0.00(-6.57%)
Jan 05, 2018 0.0700 0.0700 0.0659 0.0659 2,050 -0.00(-5.81%)
Jan 04, 2018 0.0699 0.0728 0.0628 0.0700 92,800 +0.00(+0.00%)
Jan 03, 2018 0.0666 0.0700 0.0666 0.0700 11,200 +0.00(+4.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.